Avis Budget Group Inc (CAR) Historical Stock Data
191.39 ↑2.20 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAR is up 1.40% a day on average. There have been 19 days where Avis Budget Group Inc closed green and 11 days where CAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 188.71 | 191.39 | ↑$2.67 (1.42%) | 187.00 | 194.79 | 1.07M |
| 2025-07-10 | 177.33 | 189.19 | ↑$11.86 (6.69%) | 177.33 | 194.94 | 1.74M |
| 2025-07-09 | 178.82 | 177.80 | ↓$1.02 (-0.57%) | 175.08 | 180.43 | 0.93M |
| 2025-07-08 | 183.39 | 178.52 | ↓$4.87 (-2.66%) | 174.05 | 185.00 | 830.59K |
| 2025-07-07 | 180.62 | 181.52 | ↑$0.90 (0.50%) | 177.07 | 184.95 | 840.44K |
| 2025-07-03 | 177.60 | 181.31 | ↑$3.71 (2.09%) | 177.25 | 182.35 | 742.28K |
| 2025-07-02 | 172.28 | 177.60 | ↑$5.32 (3.09%) | 171.81 | 178.95 | 1.19M |
| 2025-07-01 | 167.78 | 171.89 | ↑$4.11 (2.45%) | 166.08 | 177.35 | 1.10M |
| 2025-06-30 | 175.51 | 169.05 | ↓$6.46 (-3.68%) | 162.55 | 176.37 | 1.88M |
| 2025-06-27 | 180.10 | 174.22 | ↓$5.88 (-3.26%) | 171.78 | 180.10 | 2.45M |
| 2025-06-26 | 178.00 | 179.30 | ↑$1.30 (0.73%) | 175.07 | 189.98 | 3.54M |
| 2025-06-25 | 168.63 | 175.73 | ↑$7.10 (4.21%) | 167.37 | 176.76 | 2.59M |
| 2025-06-24 | 149.19 | 171.86 | ↑$22.67 (15.20%) | 148.90 | 174.04 | 3.40M |
| 2025-06-23 | 133.24 | 147.00 | ↑$13.77 (10.33%) | 132.76 | 147.82 | 1.71M |
| 2025-06-20 | 130.84 | 134.44 | ↑$3.60 (2.75%) | 130.70 | 135.33 | 1.47M |
| 2025-06-18 | 128.66 | 129.86 | ↑$1.20 (0.93%) | 127.81 | 130.71 | 568.13K |
| 2025-06-17 | 127.65 | 127.81 | ↑$0.16 (0.13%) | 126.36 | 128.50 | 1.15M |
| 2025-06-16 | 123.98 | 127.54 | ↑$3.57 (2.88%) | 123.01 | 127.92 | 682.28K |
| 2025-06-13 | 123.46 | 121.91 | ↓$1.55 (-1.26%) | 119.88 | 124.14 | 0.95M |
| 2025-06-12 | 126.72 | 125.21 | ↓$1.51 (-1.19%) | 122.54 | 127.00 | 734.10K |
| 2025-06-11 | 127.32 | 126.91 | ↓$0.41 (-0.32%) | 125.98 | 128.45 | 532.97K |
| 2025-06-10 | 123.23 | 125.87 | ↑$2.65 (2.15%) | 122.20 | 128.97 | 775.27K |
| 2025-06-09 | 124.90 | 126.10 | ↑$1.20 (0.96%) | 124.19 | 129.96 | 1.17M |
| 2025-06-06 | 117.72 | 123.00 | ↑$5.28 (4.49%) | 115.46 | 123.44 | 1.41M |
| 2025-06-05 | 112.81 | 116.14 | ↑$3.33 (2.95%) | 111.59 | 119.56 | 1.50M |
| 2025-06-04 | 116.19 | 112.27 | ↓$3.92 (-3.37%) | 109.93 | 116.55 | 1.93M |
| 2025-06-03 | 121.00 | 116.71 | ↓$4.29 (-3.55%) | 116.07 | 121.12 | 0.96M |
| 2025-06-02 | 122.50 | 119.51 | ↓$2.99 (-2.44%) | 117.26 | 122.50 | 1.04M |
| 2025-05-30 | 119.23 | 121.79 | ↑$2.56 (2.15%) | 118.12 | 122.32 | 1.24M |
| 2025-05-29 | 121.68 | 119.49 | ↓$2.19 (-1.80%) | 118.00 | 122.47 | 779.03K |
Create an account or log in to view more rows.
$CAR Nope
$CAR HODL!!!
$CAR up we go
$CAR To the moon!!
$CAR bull flag
breakout!
$CAR this stock has me so excited i cant sleep!!
$CAR up we go
$CAR we need one good push to moon this.
$CAR cup and handle forming
$CAR lets go!!